Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $57.02 as of 3/23/2026 1:22:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.80 | 25.30 | 23.55 | % | 0.67 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 37.50 | 19.60 | 22.80 | 21.20 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 40.00 | 17.10 | 20.40 | 18.75 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 42.50 | 14.70 | 18.00 | 16.35 | % | 0.38 | 0 | 0 | 1.09 | 0.98 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 45.00 | 12.60 | 14.80 | 13.70 | % | 0.30 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 47.50 | 10.20 | 12.40 | 11.30 | % | 0.24 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 50.00 | 8.00 | 10.20 | 9.10 | % | 0.18 | 0 | 0 | 0.64 | 0.84 | 0.03 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 52.50 | 6.20 | 7.90 | 7.05 | % | 0.13 | 0 | 0 | 0.42 | 0.77 | 0.03 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 55.00 | 4.70 | 5.30 | 5.00 | 4.99 | % | 0.09 | 1 | 0 | 0.38 | 0.67 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 57.50 | 3.10 | 3.50 | 3.30 | 3.50 | +0.50 | +16.67% | 0.06 | 89 | 28 | 0.35 | 0.55 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 60.00 | 1.90 | 2.25 | 2.08 | 2.56 | +0.71 | +38.38% | 0.03 | 5 | 396 | 0.33 | 0.41 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 62.50 | 1.05 | 1.35 | 1.20 | 1.46 | +0.39 | +36.45% | 0.02 | 1 | 2 | 0.32 | 0.29 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.71 | % | 0.01 | 64 | 0 | 0.32 | 0.19 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.00 | 10 | 0 | 0.31 | 0.08 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 45.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 47.50 | 0.40 | 0.75 | 0.58 | 1.05 | % | 0.01 | 3 | 0 | 0.46 | -0.10 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 50.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.03 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 52.50 | 1.10 | 1.35 | 1.23 | 1.20 | % | 0.02 | 18 | 0 | 0.40 | -0.23 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 55.00 | 1.80 | 2.00 | 1.90 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.04 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 57.50 | 2.35 | 2.95 | 2.65 | 2.75 | % | 0.05 | 29 | 0 | 0.33 | -0.45 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:06 PM EST | |
| 60.00 | 3.90 | 4.30 | 4.10 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.05 | -0.03 | 3/23/2026 4:00:06 PM EST | |||
| 62.50 | 5.60 | 5.90 | 5.75 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.05 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 65.00 | 6.40 | 8.70 | 7.55 | % | 0.12 | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.02 | 3/23/2026 4:00:06 PM EST | |||
| 70.00 | 10.70 | 13.30 | 12.00 | % | 0.17 | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 3/23/2026 4:00:06 PM EST | |||
| 75.00 | 15.10 | 18.30 | 16.70 | % | 0.22 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 80.00 | 20.00 | 23.30 | 21.65 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 85.00 | 25.00 | 28.60 | 26.80 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST |